ETHE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	19.69	19.81	19.54	19.76	19.76	-2.42%	2,105,111
Sep 3, 2026	19.44	20.35	19.44	20.25	20.25	5.23%	3,557,044
Sep 2, 2026	19.22	19.46	19.10	19.27	19.24	-1.03%	2,323,880
Sep 1, 2026	19.66	19.78	19.18	19.47	19.44	-2.50%	1,906,203
Aug 31, 2026	19.71	20.05	19.62	19.97	19.94	1.78%	1,601,186
Aug 28, 2026	20.11	20.35	19.39	19.62	19.59	-2.44%	3,246,560
Aug 27, 2026	20.14	20.42	20.00	20.11	20.08	1.00%	2,352,084
Aug 26, 2026	19.68	20.00	19.59	19.91	19.88	0.30%	1,787,899
Aug 25, 2026	19.78	20.02	19.65	19.85	19.82	-0.30%	2,279,611
Aug 24, 2026	20.21	20.40	19.78	19.91	19.88	2.37%	5,240,896
Aug 21, 2026	19.21	19.59	19.08	19.45	19.42	3.84%	3,626,851
Aug 20, 2026	18.41	18.99	18.17	18.73	18.70	10.63%	5,200,449
Aug 19, 2026	15.60	17.05	15.53	16.93	16.91	9.86%	6,013,963
Aug 18, 2026	15.26	15.47	15.23	15.41	15.39	0.33%	1,540,088
Aug 17, 2026	15.28	15.42	15.27	15.36	15.34	1.45%	1,595,652
Aug 14, 2026	15.07	15.20	15.00	15.14	15.12	-0.33%	1,284,733
Aug 13, 2026	15.18	15.28	15.00	15.19	15.17	0.40%	1,056,800
Aug 12, 2026	15.35	15.36	15.11	15.13	15.11	-0.13%	1,332,236
Aug 11, 2026	15.19	15.23	14.92	15.15	15.13	0.26%	1,146,954
Aug 10, 2026	15.36	15.36	15.04	15.11	15.09	-2.26%	1,805,285
Aug 7, 2026	15.52	15.59	15.35	15.46	15.44	0.52%	1,192,680
Aug 6, 2026	15.27	15.46	15.24	15.38	15.36	-0.45%	1,338,669
Aug 5, 2026	15.06	15.53	14.94	15.45	15.43	2.25%	1,907,118
Aug 4, 2026	15.06	15.17	14.95	15.11	15.09	0.34%	1,800,901
Aug 3, 2026	14.85	15.13	14.81	15.08	15.04	0.20%	1,398,982
Jul 31, 2026	15.22	15.23	14.89	15.05	15.01	-3.03%	2,277,837
Jul 30, 2026	15.51	15.61	15.43	15.52	15.48	1.97%	1,354,679
Jul 29, 2026	15.35	15.59	15.19	15.22	15.18	-1.68%	1,995,471
Jul 28, 2026	15.18	15.54	14.97	15.48	15.44	-1.53%	2,096,597
Jul 27, 2026	15.74	15.94	15.47	15.72	15.68	4.66%	2,135,893
Jul 24, 2026	15.05	15.07	14.90	15.02	14.98	-0.66%	1,060,743
Jul 23, 2026	15.31	15.40	15.08	15.12	15.08	-2.70%	1,901,688
Jul 22, 2026	15.50	15.79	15.50	15.54	15.50	0.06%	1,234,194
Jul 21, 2026	15.63	15.69	15.45	15.53	15.49	1.37%	1,665,585
Jul 20, 2026	15.08	15.48	14.94	15.32	15.28	2.96%	1,743,291
Jul 17, 2026	14.64	14.97	14.55	14.88	14.84	-1.65%	1,604,925
Jul 16, 2026	15.20	15.28	15.04	15.13	15.09	-2.51%	1,402,072
Jul 15, 2026	15.62	15.67	15.36	15.52	15.48	2.44%	1,754,395
Jul 14, 2026	15.16	15.23	15.01	15.15	15.11	5.87%	2,945,752
Jul 13, 2026	14.27	14.41	14.12	14.31	14.27	-1.11%	1,339,862
Jul 10, 2026	14.49	14.62	14.33	14.47	14.43	2.55%	1,837,663
Jul 9, 2026	14.05	14.20	13.98	14.11	14.07	0.50%	1,183,813
Jul 8, 2026	14.01	14.08	13.82	14.04	14.00	-2.84%	2,102,364
Jul 7, 2026	14.29	14.62	14.21	14.45	14.41	-0.19%	1,959,483
Jul 6, 2026	14.02	14.58	13.97	14.50	14.44	5.45%	2,062,624
Jul 2, 2026	13.59	13.93	13.56	13.75	13.69	5.28%	3,080,371
Jul 1, 2026	12.75	13.17	12.68	13.06	13.00	2.35%	2,372,865
Jun 30, 2026	12.60	12.77	12.51	12.76	12.71	-2.82%	1,832,400
Jun 29, 2026	12.71	13.22	12.57	13.13	13.07	3.14%	2,449,433
Jun 26, 2026	12.39	12.87	12.36	12.73	12.68	1.11%	1,732,592